Vanguard Consumer Discretionary Index Fund Admiral Shs - VCDAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
December 03, 2025	204.58	204.58	204.58	204.58	204.58
December 02, 2025	202.32	202.32	202.32	202.32	202.32
December 01, 2025	202.37	202.37	202.37	202.37	202.37
November 28, 2025	202.32	202.32	202.32	202.32	202.32
November 26, 2025	200.96	200.96	200.96	200.96	200.96
November 25, 2025	199.46	199.46	199.46	199.46	199.46
November 24, 2025	194.84	194.84	194.84	194.84	194.84
November 21, 2025	192.06	192.06	192.06	192.06	192.06
November 20, 2025	187.92	187.92	187.92	187.92	187.92
November 19, 2025	191.15	191.15	191.15	191.15	191.15
November 18, 2025	191.12	191.12	191.12	191.12	191.12
November 17, 2025	194.39	194.39	194.39	194.39	194.39
November 14, 2025	196.57	196.57	196.57	196.57	196.57
November 13, 2025	197.72	197.72	197.72	197.72	197.72
November 12, 2025	203.02	203.02	203.02	203.02	203.02
November 11, 2025	204.33	204.33	204.33	204.33	204.33
November 10, 2025	201.25	201.25	201.25	201.25	201.25
November 07, 2025	201.25	201.25	201.25	201.25	201.25
November 06, 2025	200.58	200.58	200.58	200.58	200.58
November 05, 2025	205.69	205.69	205.69	205.69	205.69
November 04, 2025	203.13	203.13	203.13	203.13	203.13
November 03, 2025	206.74	206.74	206.74	206.74	206.74
October 31, 2025	204.7	204.7	204.7	204.7	204.7
October 30, 2025	199.47	199.47	199.47	199.47	199.47
October 29, 2025	204.24	204.24	204.24	204.24	204.24
October 28, 2025	206.34	206.34	206.34	206.34	206.34
October 27, 2025	206.29	206.29	206.29	206.29	206.29
October 24, 2025	203.5	203.5	203.5	203.5	203.5
October 23, 2025	204.02	204.02	204.02	204.02	204.02
October 22, 2025	202.55	202.55	202.55	202.55	202.55
October 21, 2025	204.34	204.34	204.34	204.34	204.34
October 20, 2025	201.79	201.79	201.79	201.79	201.79
October 17, 2025	199.94	199.94	199.94	199.94	199.94
October 16, 2025	198.72	198.72	198.72	198.72	198.72
October 15, 2025	200.62	200.62	200.62	200.62	200.62
October 14, 2025	200.38	200.38	200.38	200.38	200.38
October 13, 2025	199.76	199.76	199.76	199.76	199.76
October 10, 2025	195.14	195.14	195.14	195.14	195.14
October 09, 2025	201.43	201.43	201.43	201.43	201.43
October 08, 2025	202.42	202.42	202.42	202.42	202.42
October 07, 2025	201.46	201.46	201.46	201.46	201.46
October 06, 2025	205.01	205.01	205.01	205.01	205.01
October 03, 2025	203.95	203.95	203.95	203.95	203.95
October 02, 2025	206.3	206.3	206.3	206.3	206.3
October 01, 2025	206.3	206.3	206.3	206.3	206.3
September 30, 2025	205.12	205.12	205.12	205.12	205.12
September 29, 2025	206.62	206.62	206.62	206.62	206.62
September 26, 2025	205.67	205.67	205.67	205.67	205.67
September 25, 2025	202.75	202.75	202.75	202.75	202.75
September 24, 2025	205.73	205.73	205.73	205.73	205.73
September 23, 2025	204.83	204.83	204.47	204.83	204.83
September 22, 2025	206.75	206.75	206.39	206.75	206.75
September 19, 2025	207.31	207.31	206.95	207.31	207.31
September 18, 2025	207.09	207.09	206.73	207.09	207.09
September 17, 2025	207.46	207.46	207.09	207.46	207.46
September 16, 2025	207.79	207.79	207.42	207.79	207.79
September 15, 2025	206.55	206.55	206.19	206.55	206.55
September 12, 2025	204.77	204.77	204.77	204.77	204.77
September 11, 2025	204.41	204.41	204.41	204.41	204.41
September 10, 2025	200.52	200.52	200.52	200.52	200.52

Vanguard Consumer Discretionary Index Fund Admiral Shs (VCDAX) NASDAQ